Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3450 UNCHANGED
Streaming Delayed Price Updated: 12:49 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.250 1.250 1.160 1.190 481,397 -0.07(-5.56%)
Oct 29, 2020 1.180 1.280 1.160 1.260 496,068 +0.08(+6.78%)
Oct 28, 2020 1.220 1.220 1.100 1.180 826,212 -0.10(-7.81%)
Oct 27, 2020 1.310 1.320 1.280 1.280 361,442 -0.05(-3.76%)
Oct 26, 2020 1.350 1.360 1.300 1.330 511,897 -0.01(-0.75%)
Oct 23, 2020 1.330 1.350 1.310 1.340 356,805 +0.01(+0.75%)
Oct 22, 2020 1.330 1.340 1.310 1.330 390,677 +0.00(+0.00%)
Oct 21, 2020 1.340 1.370 1.320 1.330 490,778 -0.01(-0.75%)
Oct 20, 2020 1.310 1.350 1.310 1.340 468,170 +0.02(+1.52%)
Oct 19, 2020 1.360 1.410 1.320 1.320 624,905 -0.06(-4.35%)
Oct 16, 2020 1.450 1.450 1.350 1.380 668,354 -0.05(-3.50%)
Oct 15, 2020 1.490 1.500 1.380 1.430 770,745 -0.07(-4.67%)
Oct 14, 2020 1.550 1.550 1.500 1.500 576,678 -0.06(-3.85%)
Oct 13, 2020 1.570 1.590 1.490 1.560 719,213 +0.02(+1.30%)
Oct 09, 2020 1.540 1.540 1.540 0 +0.02(+1.32%)
Oct 08, 2020 1.530 1.580 1.510 1.520 597,228 +0.00(+0.00%)
Oct 07, 2020 1.520 1.540 1.480 1.520 1,108,912 +0.05(+3.40%)
Oct 06, 2020 1.610 1.640 1.460 1.470 1,818,249 -0.09(-5.77%)
Oct 05, 2020 1.380 1.670 1.380 1.560 2,561,221 +0.17(+12.23%)
Oct 02, 2020 1.350 1.410 1.340 1.390 416,772 +0.01(+0.72%)
Oct 01, 2020 1.450 1.460 1.370 1.380 1,624,734 +0.08(+6.15%)
Sep 30, 2020 1.320 1.330 1.300 1.300 437,939 -0.04(-2.99%)
Sep 29, 2020 1.330 1.340 1.310 1.340 147,168 -0.01(-0.74%)
Sep 28, 2020 1.320 1.380 1.290 1.350 948,419 +0.02(+1.50%)
Sep 25, 2020 1.340 1.350 1.300 1.330 517,975 -0.01(-0.75%)
Sep 24, 2020 1.240 1.390 1.220 1.340 2,331,272 +0.00(+0.00%)
Sep 23, 2020 1.420 1.440 1.330 1.340 1,221,332 -0.12(-8.22%)
Sep 22, 2020 1.430 1.500 1.430 1.460 1,548,658 +0.00(+0.00%)
Sep 21, 2020 1.440 1.520 1.360 1.460 2,060,816 -0.06(-3.95%)
Sep 18, 2020 1.480 1.520 1.400 1.520 2,724,433 +0.02(+1.33%)
Sep 17, 2020 1.590 1.590 1.430 1.500 3,557,210 +0.24(+19.05%)
Sep 16, 2020 1.300 1.310 1.260 1.260 478,204 -0.03(-2.33%)
Sep 15, 2020 1.350 1.360 1.290 1.290 894,608 -0.06(-4.44%)
Sep 14, 2020 1.320 1.370 1.300 1.350 919,714 +0.02(+1.50%)
Sep 11, 2020 1.360 1.400 1.320 1.330 900,366 -0.02(-1.48%)
Sep 10, 2020 1.410 1.470 1.350 1.350 978,841 -0.08(-5.59%)
Sep 09, 2020 1.320 1.540 1.320 1.430 2,973,934 +0.11(+8.33%)
Sep 08, 2020 1.300 1.330 1.240 1.320 1,454,306 -0.01(-0.75%)
Sep 04, 2020 1.330 1.330 1.330 0 +0.03(+2.31%)
Sep 03, 2020 1.360 1.380 1.260 1.300 1,185,077 -0.09(-6.47%)
Sep 02, 2020 1.510 1.540 1.350 1.390 2,188,928 -0.11(-7.33%)
Sep 01, 2020 1.350 1.590 1.340 1.500 4,188,560 +0.12(+8.70%)
Aug 31, 2020 1.260 1.420 1.210 1.380 3,547,005 +0.20(+16.95%)
Aug 28, 2020 1.260 1.260 1.140 1.180 1,462,335 -0.03(-2.48%)
Aug 27, 2020 1.390 1.430 1.180 1.210 6,229,501 +0.04(+3.42%)
Aug 26, 2020 0.8200 1.270 0.8000 1.170 13,574,956 +0.40(+51.95%)
Aug 25, 2020 1.050 1.120 0.7700 0.7700 11,417,428 -0.42(-35.29%)
Aug 24, 2020 1.100 1.320 0.9400 1.190 9,006,121 -0.72(-37.70%)
Aug 21, 2020 2.030 2.040 1.910 1.910 1,390,433 -0.12(-5.91%)
Aug 20, 2020 2.050 2.110 2.020 2.030 1,097,185 +0.01(+0.50%)
Aug 19, 2020 2.110 2.120 2.020 2.020 1,441,193 +0.00(+0.00%)
Aug 18, 2020 2.300 2.300 2.010 2.020 2,418,112 -0.27(-11.79%)
Aug 17, 2020 1.970 2.300 1.970 2.290 4,066,023 +0.31(+15.66%)
Aug 14, 2020 1.990 2.010 1.950 1.980 1,320,054 -0.01(-0.50%)
Aug 13, 2020 1.990 2.030 1.940 1.990 864,298 +0.00(+0.00%)
Aug 12, 2020 1.940 2.020 1.900 1.990 2,450,642 +0.03(+1.53%)
Aug 11, 2020 1.950 2.010 1.910 1.960 1,522,427 -0.06(-2.97%)
Aug 10, 2020 2.050 2.080 1.980 2.020 2,676,583 -0.08(-3.81%)
Aug 07, 2020 2.100 2.100 1.990 2.100 1,796,666 +0.05(+2.44%)
Aug 06, 2020 1.950 2.090 1.920 2.050 2,611,890 +0.14(+7.33%)
Aug 05, 2020 2.080 2.170 1.860 1.910 4,796,494 -0.28(-12.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.